KissMeData/101930/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-10	5	-0.08	77874130	6006	58.92	13050	13110	12900	17010	9170	13090	12966.06	0.64	0	-1711	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1186	48.99	0.71	12	0.07	267.00	18396.00	13700	20240426	-4.53	7600	20230818	72.11	13700	-4.53	20240426	10300	26.99	20240131	13700	-4.53	20240426	7600	72.11	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
3	20240531	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	-160	5	-1.22	68075470	5252	51.53	13050	13110	12900	17010	9170	13090	12961.82	0.64	0	-1633	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1172	48.43	0.70	12	0.06	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
4	20240531	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-90	5	-0.69	61338900	4731	46.41	13050	13110	12900	17010	9170	13090	12965.31	0.64	0	-1642	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1179	48.69	0.71	12	0.05	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
5	20240531	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-90	5	-0.69	58062900	4479	43.94	13050	13110	12900	17010	9170	13090	12963.36	0.64	0	-1610	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1179	48.69	0.71	12	0.05	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
6	20240531	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-120	5	-0.92	36261070	2797	27.44	13050	13110	12900	17010	9170	13090	12964.27	0.64	0	-1179	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1176	48.58	0.71	12	0.03	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
7	20240531	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-90	5	-0.69	33028330	2548	25.00	13050	13110	12900	17010	9170	13090	12962.45	0.64	0	-1144	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1179	48.69	0.71	12	0.03	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
8	20240531	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-120	5	-0.92	16777490	1296	12.71	13050	13050	12900	17010	9170	13090	12945.59	0.64	0	-681	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1176	48.58	0.71	12	0.01	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
9	20240531	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-40	5	-0.31	2810920	216	2.12	13050	13050	13010	17010	9170	13090	13013.52	0.64	0	-168	13376	13232	13016	12872	12656	13305	12945	47	3920	500	8900	10	1	9067273	1183	48.88	0.71	12	0.00	267.00	18396.00	13700	20240426	-4.74	7600	20230818	71.71	13700	-4.74	20240426	10300	26.70	20240131	13700	-4.74	20240426	7600	71.71	20230818	0.02	N	101930	500	46 억		58383	N	N	0	N	00	N
10	20240530	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-60	5	-0.46	132228060	10192	98.78	13030	13160	12800	17090	9210	13150	12973.71	0.68	0	-3070	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1187	49.03	0.71	12	0.11	267.00	18396.00	13700	20240426	-4.45	7600	20230818	72.24	13700	-4.45	20240426	10300	27.09	20240131	13700	-4.45	20240426	7600	72.24	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
11	20240530	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-170	5	-1.29	87884130	6762	65.54	13030	13160	12900	17090	9210	13150	12996.77	0.68	0	-3118	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1177	48.61	0.71	12	0.07	267.00	18396.00	13700	20240426	-5.26	7600	20230818	70.79	13700	-5.26	20240426	10300	26.02	20240131	13700	-5.26	20240426	7600	70.79	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
12	20240530	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-190	5	-1.44	83591050	6431	62.33	13030	13160	12900	17090	9210	13150	12998.14	0.68	0	-2996	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1175	48.54	0.70	12	0.07	267.00	18396.00	13700	20240426	-5.40	7600	20230818	70.53	13700	-5.40	20240426	10300	25.83	20240131	13700	-5.40	20240426	7600	70.53	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
13	20240530	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	-120	5	-0.91	69789210	5369	52.04	13030	13160	12900	17090	9210	13150	12998.55	0.68	0	-2645	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1181	48.80	0.71	12	0.06	267.00	18396.00	13700	20240426	-4.89	7600	20230818	71.45	13700	-4.89	20240426	10300	26.50	20240131	13700	-4.89	20240426	7600	71.45	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
14	20240530	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-80	5	-0.61	65189640	5016	48.61	13030	13160	12900	17090	9210	13150	12996.34	0.68	0	-2300	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1185	48.95	0.71	12	0.06	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
15	20240530	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	10	2	0.08	42515620	3280	31.79	13030	13160	12900	17090	9210	13150	12962.08	0.68	0	-1081	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1193	49.29	0.72	12	0.04	267.00	18396.00	13700	20240426	-3.94	7600	20230818	73.16	13700	-3.94	20240426	10300	27.77	20240131	13700	-3.94	20240426	7600	73.16	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
16	20240530	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-150	5	-1.14	34587900	2671	25.89	13030	13140	12900	17090	9210	13150	12949.42	0.68	0	-631	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1179	48.69	0.71	12	0.03	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
17	20240530	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-170	5	-1.29	1479340	114	1.10	13030	13140	12960	17090	9210	13150	12976.67	0.68	0	18	13390	13270	13080	12960	12770	13175	12865	47	3940	500	8940	10	1	9067273	1177	48.61	0.71	12	0.00	267.00	18396.00	13700	20240426	-5.26	7600	20230818	70.79	13700	-5.26	20240426	10300	26.02	20240131	13700	-5.26	20240426	7600	70.79	20230818	0.02	N	101930	500	46 억		61453	N	N	0	N	00	N
18	20240529	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-20	5	-0.15	133501780	10303	102.72	13170	13200	12890	17120	9220	13170	12957.56	0.71	0	-3270	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1192	49.25	0.71	12	0.11	267.00	18396.00	13700	20240426	-4.01	7600	20230818	73.03	13700	-4.01	20240426	10300	27.67	20240131	13700	-4.01	20240426	7600	73.03	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
19	20240529	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-200	5	-1.52	127564280	9849	98.20	13170	13200	12890	17120	9220	13170	12952.00	0.71	0	-3120	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1176	48.58	0.71	12	0.11	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
20	20240529	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-220	5	-1.67	120828080	9330	93.02	13170	13200	12890	17120	9220	13170	12950.49	0.71	0	-2717	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1174	48.50	0.70	12	0.10	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
21	20240529	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12910	-260	5	-1.97	92530790	7139	71.18	13170	13200	12900	17120	9220	13170	12961.31	0.71	0	-1839	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1171	48.35	0.70	12	0.08	267.00	18396.00	13700	20240426	-5.77	7600	20230818	69.87	13700	-5.77	20240426	10300	25.34	20240131	13700	-5.77	20240426	7600	69.87	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
22	20240529	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-220	5	-1.67	77358210	5964	59.46	13170	13200	12900	17120	9220	13170	12970.86	0.71	0	-1639	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1174	48.50	0.70	12	0.07	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
23	20240529	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-270	5	-2.05	68687860	5294	52.78	13170	13200	12900	17120	9220	13170	12974.66	0.71	0	-1276	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1170	48.31	0.70	12	0.06	267.00	18396.00	13700	20240426	-5.84	7600	20230818	69.74	13700	-5.84	20240426	10300	25.24	20240131	13700	-5.84	20240426	7600	69.74	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
24	20240529	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	-180	5	-1.37	39181940	3013	30.04	13170	13200	12930	17120	9220	13170	13004.29	0.71	0	-466	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1178	48.65	0.71	12	0.03	267.00	18396.00	13700	20240426	-5.18	7600	20230818	70.92	13700	-5.18	20240426	10300	26.12	20240131	13700	-5.18	20240426	7600	70.92	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
25	20240529	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	-160	5	-1.21	1599130	122	1.22	13170	13200	13000	17120	9220	13170	13107.62	0.71	0	-54	13383	13276	13133	13026	12883	13330	13080	47	3950	500	8950	10	1	9067273	1180	48.73	0.71	12	0.00	267.00	18396.00	13700	20240426	-5.04	7600	20230818	71.18	13700	-5.04	20240426	10300	26.31	20240131	13700	-5.04	20240426	7600	71.18	20230818	0.02	N	101930	500	46 억		64723	N	N	0	N	00	N
26	20240528	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	30	2	0.23	130181710	9930	73.51	13140	13240	12990	17080	9200	13140	13109.94	0.74	0	-2198	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1194	49.33	0.72	12	0.11	267.00	18396.00	13700	20240426	-3.87	7600	20230818	73.29	13700	-3.87	20240426	10300	27.86	20240131	13700	-3.87	20240426	7600	73.29	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
27	20240528	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	-20	5	-0.15	122636550	9355	69.25	13140	13240	12990	17080	9200	13140	13109.20	0.74	0	-2030	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1190	49.14	0.71	12	0.10	267.00	18396.00	13700	20240426	-4.23	7600	20230818	72.63	13700	-4.23	20240426	10300	27.38	20240131	13700	-4.23	20240426	7600	72.63	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
28	20240528	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	30	2	0.23	109968180	8390	62.11	13140	13240	12990	17080	9200	13140	13107.05	0.74	0	-1808	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1194	49.33	0.72	12	0.09	267.00	18396.00	13700	20240426	-3.87	7600	20230818	73.29	13700	-3.87	20240426	10300	27.86	20240131	13700	-3.87	20240426	7600	73.29	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
29	20240528	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-10	5	-0.08	101779010	7767	57.50	13140	13240	12990	17080	9200	13140	13104.03	0.74	0	-1734	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1191	49.18	0.71	12	0.09	267.00	18396.00	13700	20240426	-4.16	7600	20230818	72.76	13700	-4.16	20240426	10300	27.48	20240131	13700	-4.16	20240426	7600	72.76	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
30	20240528	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-40	5	-0.30	86425050	6598	48.84	13140	13240	12990	17080	9200	13140	13098.67	0.74	0	-1525	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1188	49.06	0.71	12	0.07	267.00	18396.00	13700	20240426	-4.38	7600	20230818	72.37	13700	-4.38	20240426	10300	27.18	20240131	13700	-4.38	20240426	7600	72.37	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
31	20240528	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-10	5	-0.08	60862890	4653	34.44	13140	13160	12990	17080	9200	13140	13080.35	0.74	0	-1184	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1191	49.18	0.71	12	0.05	267.00	18396.00	13700	20240426	-4.16	7600	20230818	72.76	13700	-4.16	20240426	10300	27.48	20240131	13700	-4.16	20240426	7600	72.76	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
32	20240528	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-100	5	-0.76	47843880	3662	27.11	13140	13160	12990	17080	9200	13140	13064.96	0.74	0	-791	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1182	48.84	0.71	12	0.04	267.00	18396.00	13700	20240426	-4.82	7600	20230818	71.58	13700	-4.82	20240426	10300	26.60	20240131	13700	-4.82	20240426	7600	71.58	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
33	20240528	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-140	5	-1.07	5210950	400	2.96	13140	13160	13000	17080	9200	13140	13027.38	0.74	0	31	13553	13346	13153	12946	12753	13250	12850	47	3940	500	8930	10	1	9067273	1179	48.69	0.71	12	0.00	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		66834	N	N	0	N	00	N
34	20240527	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-150	5	-1.13	177308850	13509	87.54	13300	13360	12960	17270	9310	13290	13121.48	0.77	0	-2802	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1191	49.21	0.71	12	0.15	267.00	18396.00	13700	20240426	-4.09	7600	20230818	72.89	13700	-4.09	20240426	10300	27.57	20240131	13700	-4.09	20240426	7600	72.89	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
35	20240527	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-230	5	-1.73	175355720	13360	86.58	13300	13360	12960	17270	9310	13290	13121.65	0.77	0	-2787	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1184	48.91	0.71	12	0.15	267.00	18396.00	13700	20240426	-4.67	7600	20230818	71.84	13700	-4.67	20240426	10300	26.80	20240131	13700	-4.67	20240426	7600	71.84	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
36	20240527	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-220	5	-1.66	162824050	12400	80.36	13300	13360	12960	17270	9310	13290	13127.03	0.77	0	-2387	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1185	48.95	0.71	12	0.14	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
37	20240527	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13020	-270	5	-2.03	156391340	11907	77.16	13300	13360	12960	17270	9310	13290	13130.38	0.77	0	-2219	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1181	48.76	0.71	12	0.13	267.00	18396.00	13700	20240426	-4.96	7600	20230818	71.32	13700	-4.96	20240426	10300	26.41	20240131	13700	-4.96	20240426	7600	71.32	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
38	20240527	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-320	5	-2.41	148479840	11299	73.22	13300	13360	12960	17270	9310	13290	13136.91	0.77	0	-2265	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1176	48.58	0.71	12	0.12	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
39	20240527	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-180	5	-1.35	107880150	8188	53.06	13300	13360	12980	17270	9310	13290	13171.04	0.77	0	-1825	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1189	49.10	0.71	12	0.09	267.00	18396.00	13700	20240426	-4.31	7600	20230818	72.50	13700	-4.31	20240426	10300	27.28	20240131	13700	-4.31	20240426	7600	72.50	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
40	20240527	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-150	5	-1.13	76590240	5790	37.52	13300	13360	13070	17270	9310	13290	13224.63	0.77	0	-1750	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1191	49.21	0.71	12	0.06	267.00	18396.00	13700	20240426	-4.09	7600	20230818	72.89	13700	-4.09	20240426	10300	27.57	20240131	13700	-4.09	20240426	7600	72.89	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
41	20240527	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13320	30	2	0.23	18243100	1372	8.89	13300	13350	13250	17270	9310	13290	13298.60	0.77	0	-1023	13616	13452	13196	13032	12776	13535	13115	47	3980	500	9030	10	1	9067273	1208	49.89	0.72	12	0.02	267.00	18396.00	13700	20240426	-2.77	7600	20230818	75.26	13700	-2.77	20240426	10300	29.32	20240131	13700	-2.77	20240426	7600	75.26	20230818	0.02	N	101930	500	46 억		69596	N	N	0	N	00	N
42	20240524	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	140	2	1.06	203257300	15427	60.45	13010	13360	12940	17090	9210	13150	13175.27	0.71	0	4810	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1205	49.78	0.72	12	0.17	267.00	18396.00	13700	20240426	-2.99	7600	20230818	74.87	13700	-2.99	20240426	10300	29.03	20240131	13700	-2.99	20240426	7600	74.87	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
43	20240524	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	0	3	0.00	197227950	14972	58.67	13010	13360	12940	17090	9210	13150	13173.12	0.71	0	4887	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1192	49.25	0.71	12	0.17	267.00	18396.00	13700	20240426	-4.01	7600	20230818	73.03	13700	-4.01	20240426	10300	27.67	20240131	13700	-4.01	20240426	7600	73.03	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
44	20240524	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13250	100	2	0.76	163615010	12425	48.69	13010	13360	12940	17090	9210	13150	13168.21	0.71	0	3828	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1201	49.63	0.72	12	0.14	267.00	18396.00	13700	20240426	-3.28	7600	20230818	74.34	13700	-3.28	20240426	10300	28.64	20240131	13700	-3.28	20240426	7600	74.34	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
45	20240524	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	50	2	0.38	101595250	7761	30.41	13010	13200	12940	17090	9210	13150	13090.48	0.71	0	3084	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1197	49.44	0.72	12	0.09	267.00	18396.00	13700	20240426	-3.65	7600	20230818	73.68	13700	-3.65	20240426	10300	28.16	20240131	13700	-3.65	20240426	7600	73.68	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
46	20240524	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	30	2	0.23	74909470	5734	22.47	13010	13180	12940	17090	9210	13150	13064.09	0.71	0	1754	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1195	49.36	0.72	12	0.06	267.00	18396.00	13700	20240426	-3.80	7600	20230818	73.42	13700	-3.80	20240426	10300	27.96	20240131	13700	-3.80	20240426	7600	73.42	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
47	20240524	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-60	5	-0.46	54313980	4167	16.33	13010	13150	12940	17090	9210	13150	13034.31	0.71	0	799	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1187	49.03	0.71	12	0.05	267.00	18396.00	13700	20240426	-4.45	7600	20230818	72.24	13700	-4.45	20240426	10300	27.09	20240131	13700	-4.45	20240426	7600	72.24	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
48	20240524	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-70	5	-0.53	34823870	2678	10.49	13010	13150	12940	17090	9210	13150	13003.69	0.71	0	499	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1186	48.99	0.71	12	0.03	267.00	18396.00	13700	20240426	-4.53	7600	20230818	72.11	13700	-4.53	20240426	10300	26.99	20240131	13700	-4.53	20240426	7600	72.11	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
49	20240524	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	-120	5	-0.91	1030010	79	0.31	13010	13150	13010	17090	9210	13150	13038.10	0.71	0	-3	13476	13312	13076	12912	12676	13395	12995	47	3940	500	8940	10	1	9067273	1181	48.80	0.71	12	0.00	267.00	18396.00	13700	20240426	-4.89	7600	20230818	71.45	13700	-4.89	20240426	10300	26.50	20240131	13700	-4.89	20240426	7600	71.45	20230818	0.02	N	101930	500	46 억		64701	N	N	0	N	00	N
50	20240523	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	130	2	1.00	333853340	25504	112.89	12930	13240	12840	16920	9120	13020	13090.23	0.64	0	7077	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1192	49.25	0.71	12	0.28	267.00	18396.00	13700	20240426	-4.01	7600	20230818	73.03	13700	-4.01	20240426	10300	27.67	20240131	13700	-4.01	20240426	7600	73.03	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
51	20240523	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	160	2	1.23	320334900	24476	108.34	12930	13240	12840	16920	9120	13020	13087.71	0.64	0	6764	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1195	49.36	0.72	12	0.27	267.00	18396.00	13700	20240426	-3.80	7600	20230818	73.42	13700	-3.80	20240426	10300	27.96	20240131	13700	-3.80	20240426	7600	73.42	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
52	20240523	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	80	2	0.61	240922560	18445	81.64	12930	13240	12840	16920	9120	13020	13061.67	0.64	0	4127	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1188	49.06	0.71	12	0.20	267.00	18396.00	13700	20240426	-4.38	7600	20230818	72.37	13700	-4.38	20240426	10300	27.18	20240131	13700	-4.38	20240426	7600	72.37	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
53	20240523	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	140	2	1.08	201616860	15449	68.38	12930	13240	12840	16920	9120	13020	13050.48	0.64	0	4064	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1193	49.29	0.72	12	0.17	267.00	18396.00	13700	20240426	-3.94	7600	20230818	73.16	13700	-3.94	20240426	10300	27.77	20240131	13700	-3.94	20240426	7600	73.16	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
54	20240523	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	150	2	1.15	182824300	14013	62.03	12930	13240	12840	16920	9120	13020	13046.76	0.64	0	3222	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1194	49.33	0.72	12	0.15	267.00	18396.00	13700	20240426	-3.87	7600	20230818	73.29	13700	-3.87	20240426	10300	27.86	20240131	13700	-3.87	20240426	7600	73.29	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
55	20240523	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	180	2	1.38	168348580	12915	57.17	12930	13240	12840	16920	9120	13020	13035.12	0.64	0	3182	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1197	49.44	0.72	12	0.14	267.00	18396.00	13700	20240426	-3.65	7600	20230818	73.68	13700	-3.65	20240426	10300	28.16	20240131	13700	-3.65	20240426	7600	73.68	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
56	20240523	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-20	5	-0.15	65391260	5068	22.43	12930	13140	12840	16920	9120	13020	12902.77	0.64	0	584	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1179	48.69	0.71	12	0.06	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
57	20240523	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	10	2	0.08	23248350	1795	7.95	12930	13140	12900	16920	9120	13020	12951.73	0.64	0	30	13573	13296	13123	12846	12673	13210	12760	47	3900	500	8850	10	1	9067273	1181	48.80	0.71	12	0.02	267.00	18396.00	13700	20240426	-4.89	7600	20230818	71.45	13700	-4.89	20240426	10300	26.50	20240131	13700	-4.89	20240426	7600	71.45	20230818	0.02	N	101930	500	46 억		57584	N	N	0	N	00	N
58	20240522	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13020	-250	5	-1.88	297503510	22492	64.82	13400	13400	12950	17250	9290	13270	13227.24	0.68	0	-3582	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1181	48.76	0.71	12	0.25	267.00	18396.00	13700	20240426	-4.96	7600	20230818	71.32	13700	-4.96	20240426	10300	26.41	20240131	13700	-4.96	20240426	7600	71.32	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
59	20240522	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-220	5	-1.66	275056310	20762	59.84	13400	13400	13000	17250	9290	13270	13248.06	0.68	0	-3590	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1183	48.88	0.71	12	0.23	267.00	18396.00	13700	20240426	-4.74	7600	20230818	71.71	13700	-4.74	20240426	10300	26.70	20240131	13700	-4.74	20240426	7600	71.71	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
60	20240522	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-190	5	-1.43	240205350	18087	52.13	13400	13400	13050	17250	9290	13270	13280.55	0.68	0	-3248	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1186	48.99	0.71	12	0.20	267.00	18396.00	13700	20240426	-4.53	7600	20230818	72.11	13700	-4.53	20240426	10300	26.99	20240131	13700	-4.53	20240426	7600	72.11	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
61	20240522	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13280	10	2	0.08	196975220	14800	42.65	13400	13400	13120	17250	9290	13270	13309.14	0.68	0	-2356	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1204	49.74	0.72	12	0.16	267.00	18396.00	13700	20240426	-3.07	7600	20230818	74.74	13700	-3.07	20240426	10300	28.93	20240131	13700	-3.07	20240426	7600	74.74	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
62	20240522	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13300	30	2	0.23	192593450	14470	41.70	13400	13400	13120	17250	9290	13270	13309.84	0.68	0	-2093	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1206	49.81	0.72	12	0.16	267.00	18396.00	13700	20240426	-2.92	7600	20230818	75.00	13700	-2.92	20240426	10300	29.13	20240131	13700	-2.92	20240426	7600	75.00	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
63	20240522	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13250	-20	5	-0.15	44864720	3377	9.73	13400	13400	13120	17250	9290	13270	13285.38	0.68	0	-441	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1201	49.63	0.72	12	0.04	267.00	18396.00	13700	20240426	-3.28	7600	20230818	74.34	13700	-3.28	20240426	10300	28.64	20240131	13700	-3.28	20240426	7600	74.34	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
64	20240522	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13230	-40	5	-0.30	35429700	2662	7.67	13400	13400	13120	17250	9290	13270	13309.43	0.68	0	-541	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1200	49.55	0.72	12	0.03	267.00	18396.00	13700	20240426	-3.43	7600	20230818	74.08	13700	-3.43	20240426	10300	28.45	20240131	13700	-3.43	20240426	7600	74.08	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
65	20240522	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13330	60	2	0.45	15970760	1196	3.45	13400	13400	13300	17250	9290	13270	13353.48	0.68	0	-123	13496	13382	13176	13062	12856	13440	13120	47	3980	500	9020	10	1	9067273	1209	49.93	0.72	12	0.01	267.00	18396.00	13700	20240426	-2.70	7600	20230818	75.39	13700	-2.70	20240426	10300	29.42	20240131	13700	-2.70	20240426	7600	75.39	20230818	0.02	N	101930	500	46 억		61255	N	N	0	N	00	N
66	20240521	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	340	2	2.63	457376190	34697	269.78	13090	13290	12970	16800	9060	12930	13182.01	0.56	0	8464	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1203	49.70	0.72	12	0.38	267.00	18396.00	13700	20240426	-3.14	7600	20230818	74.61	13700	-3.14	20240426	10300	28.83	20240131	13700	-3.14	20240426	7600	74.61	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
67	20240521	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	360	2	2.78	449327270	34090	265.06	13090	13290	12970	16800	9060	12930	13180.62	0.56	0	8451	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1205	49.78	0.72	12	0.38	267.00	18396.00	13700	20240426	-2.99	7600	20230818	74.87	13700	-2.99	20240426	10300	29.03	20240131	13700	-2.99	20240426	7600	74.87	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
68	20240521	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	220	2	1.70	390515230	29643	230.49	13090	13290	12970	16800	9060	12930	13173.94	0.56	0	7678	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1192	49.25	0.71	12	0.33	267.00	18396.00	13700	20240426	-4.01	7600	20230818	73.03	13700	-4.01	20240426	10300	27.67	20240131	13700	-4.01	20240426	7600	73.03	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
69	20240521	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13190	260	2	2.01	304497620	23136	179.89	13090	13270	12970	16800	9060	12930	13161.20	0.56	0	4397	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1196	49.40	0.72	12	0.26	267.00	18396.00	13700	20240426	-3.72	7600	20230818	73.55	13700	-3.72	20240426	10300	28.06	20240131	13700	-3.72	20240426	7600	73.55	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
70	20240521	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	210	2	1.62	281413790	21384	166.27	13090	13270	12970	16800	9060	12930	13160.02	0.56	0	4297	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1191	49.21	0.71	12	0.24	267.00	18396.00	13700	20240426	-4.09	7600	20230818	72.89	13700	-4.09	20240426	10300	27.57	20240131	13700	-4.09	20240426	7600	72.89	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
71	20240521	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	310	2	2.40	257749860	19588	152.31	13090	13270	12970	16800	9060	12930	13158.56	0.56	0	4324	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1201	49.59	0.72	12	0.22	267.00	18396.00	13700	20240426	-3.36	7600	20230818	74.21	13700	-3.36	20240426	10300	28.54	20240131	13700	-3.36	20240426	7600	74.21	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
72	20240521	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	140	2	1.08	170482420	12979	100.92	13090	13270	12970	16800	9060	12930	13135.25	0.56	0	3767	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1185	48.95	0.71	12	0.14	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
73	20240521	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	100	2	0.77	1319890	101	0.79	13090	13090	13030	16800	9060	12930	13068.22	0.56	0	-19	13236	13082	12936	12782	12636	13010	12710	47	3870	500	8790	10	1	9067273	1181	48.80	0.71	12	0.00	267.00	18396.00	13700	20240426	-4.89	7600	20230818	71.45	13700	-4.89	20240426	10300	26.50	20240131	13700	-4.89	20240426	7600	71.45	20230818	0.02	N	101930	500	46 억		50364	N	N	0	N	00	N
74	20240517	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-50	5	-0.38	326228950	25160	90.72	12710	13150	12710	16910	9110	13010	12966.19	0.63	0	-3354	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1175	48.54	0.70	12	0.28	267.00	18396.00	13700	20240426	-5.40	7600	20230818	70.53	13700	-5.40	20240426	10300	25.83	20240131	13700	-5.40	20240426	7600	70.53	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
75	20240517	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-40	5	-0.31	312955380	24134	87.02	12710	13150	12710	16910	9110	13010	12967.41	0.63	0	-3666	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1176	48.58	0.71	12	0.27	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
76	20240517	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	-140	5	-1.08	271441800	20957	75.56	12710	13150	12710	16910	9110	13010	12952.32	0.63	0	-1981	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1167	48.20	0.70	12	0.23	267.00	18396.00	13700	20240426	-6.06	7600	20230818	69.34	13700	-6.06	20240426	10300	24.95	20240131	13700	-6.06	20240426	7600	69.34	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
77	20240517	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-110	5	-0.85	218079360	16861	60.79	12710	13150	12710	16910	9110	13010	12933.95	0.63	0	537	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1170	48.31	0.70	12	0.19	267.00	18396.00	13700	20240426	-5.84	7600	20230818	69.74	13700	-5.84	20240426	10300	25.24	20240131	13700	-5.84	20240426	7600	69.74	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
78	20240517	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12910	-100	5	-0.77	200894920	15529	55.99	12710	13150	12710	16910	9110	13010	12936.76	0.63	0	697	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1171	48.35	0.70	12	0.17	267.00	18396.00	13700	20240426	-5.77	7600	20230818	69.87	13700	-5.77	20240426	10300	25.34	20240131	13700	-5.77	20240426	7600	69.87	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
79	20240517	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-40	5	-0.31	175870800	13593	49.01	12710	13150	12710	16910	9110	13010	12938.34	0.63	0	655	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1176	48.58	0.71	12	0.15	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
80	20240517	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	100	2	0.77	155823220	12049	43.44	12710	13150	12710	16910	9110	13010	12932.46	0.63	0	721	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1189	49.10	0.71	12	0.13	267.00	18396.00	13700	20240426	-4.31	7600	20230818	72.50	13700	-4.31	20240426	10300	27.28	20240131	13700	-4.31	20240426	7600	72.50	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
81	20240517	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-180	5	-1.38	52205440	4099	14.78	12710	12970	12710	16910	9110	13010	12736.14	0.63	0	726	13516	13262	13026	12772	12536	13145	12655	47	3900	500	8840	10	1	9067273	1163	48.05	0.70	12	0.05	267.00	18396.00	13700	20240426	-6.35	7600	20230818	68.82	13700	-6.35	20240426	10300	24.56	20240131	13700	-6.35	20240426	7600	68.82	20230818	0.02	N	101930	500	46 억		57573	N	N	0	N	00	N
82	20240516	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	-100	5	-0.76	359701810	27725	108.85	13150	13280	12790	17040	9180	13110	12973.88	0.60	0	3561	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1180	48.73	0.71	12	0.31	267.00	18396.00	13700	20240426	-5.04	7600	20230818	71.18	13700	-5.04	20240426	10300	26.31	20240131	13700	-5.04	20240426	7600	71.18	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
83	20240516	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-160	5	-1.22	353793490	27271	107.06	13150	13280	12790	17040	9180	13110	12973.25	0.60	0	3817	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1174	48.50	0.70	12	0.30	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
84	20240516	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-130	5	-0.99	336049680	25902	101.69	13150	13280	12790	17040	9180	13110	12973.89	0.60	0	2931	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1177	48.61	0.71	12	0.29	267.00	18396.00	13700	20240426	-5.26	7600	20230818	70.79	13700	-5.26	20240426	10300	26.02	20240131	13700	-5.26	20240426	7600	70.79	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
85	20240516	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	90	2	0.69	295248660	22769	89.39	13150	13280	12790	17040	9180	13110	12967.13	0.60	0	823	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1197	49.44	0.72	12	0.25	267.00	18396.00	13700	20240426	-3.65	7600	20230818	73.68	13700	-3.65	20240426	10300	28.16	20240131	13700	-3.65	20240426	7600	73.68	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
86	20240516	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	-100	5	-0.76	224065250	17362	68.16	13150	13150	12790	17040	9180	13110	12905.50	0.60	0	247	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1180	48.73	0.71	12	0.19	267.00	18396.00	13700	20240426	-5.04	7600	20230818	71.18	13700	-5.04	20240426	10300	26.31	20240131	13700	-5.04	20240426	7600	71.18	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
87	20240516	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-210	5	-1.60	144398040	11211	44.01	13150	13150	12790	17040	9180	13110	12880.03	0.60	0	668	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1170	48.31	0.70	12	0.12	267.00	18396.00	13700	20240426	-5.84	7600	20230818	69.74	13700	-5.84	20240426	10300	25.24	20240131	13700	-5.84	20240426	7600	69.74	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
88	20240516	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12910	-200	5	-1.53	94547260	7344	28.83	13150	13150	12790	17040	9180	13110	12874.08	0.60	0	905	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1171	48.35	0.70	12	0.08	267.00	18396.00	13700	20240426	-5.77	7600	20230818	69.87	13700	-5.77	20240426	10300	25.34	20240131	13700	-5.77	20240426	7600	69.87	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
89	20240516	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-110	5	-0.84	7928050	606	2.38	13150	13150	12990	17040	9180	13110	13082.59	0.60	0	-412	13416	13262	13086	12932	12756	13175	12845	47	3930	500	8910	10	1	9067273	1179	48.69	0.71	12	0.01	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		54198	N	N	0	N	00	N
90	20240514	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-130	5	-0.98	333179990	25472	61.71	13220	13240	12910	17210	9270	13240	13080.21	0.67	0	-6835	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1189	49.10	0.71	12	0.28	267.00	18396.00	13700	20240426	-4.31	7600	20230818	72.50	13700	-4.31	20240426	10300	27.28	20240131	13700	-4.31	20240426	7600	72.50	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
91	20240514	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-240	5	-1.81	322906300	24687	59.81	13220	13240	12910	17210	9270	13240	13080.01	0.67	0	-6754	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1179	48.69	0.71	12	0.27	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
92	20240514	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-290	5	-2.19	270980210	20699	50.15	13220	13240	12910	17210	9270	13240	13091.46	0.67	0	-5859	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1174	48.50	0.70	12	0.23	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
93	20240514	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-280	5	-2.11	263729260	20139	48.79	13220	13240	12910	17210	9270	13240	13095.45	0.67	0	-5480	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1175	48.54	0.70	12	0.22	267.00	18396.00	13700	20240426	-5.40	7600	20230818	70.53	13700	-5.40	20240426	10300	25.83	20240131	13700	-5.40	20240426	7600	70.53	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
94	20240514	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-270	5	-2.04	219541740	16726	40.52	13220	13240	12960	17210	9270	13240	13125.78	0.67	0	-4569	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1176	48.58	0.71	12	0.18	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
95	20240514	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-170	5	-1.28	188038980	14303	34.65	13220	13240	13000	17210	9270	13240	13146.82	0.67	0	-3765	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1185	48.95	0.71	12	0.16	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
96	20240514	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-140	5	-1.06	159724190	12149	29.43	13220	13240	13000	17210	9270	13240	13147.11	0.67	0	-2919	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1188	49.06	0.71	12	0.13	267.00	18396.00	13700	20240426	-4.38	7600	20230818	72.37	13700	-4.38	20240426	10300	27.18	20240131	13700	-4.38	20240426	7600	72.37	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
97	20240514	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-170	5	-1.28	50365740	3813	9.24	13220	13240	13070	17210	9270	13240	13208.95	0.67	0	-874	13640	13440	13140	12940	12640	13540	13040	47	3970	500	9000	10	1	9067273	1185	48.95	0.71	12	0.04	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		60966	N	N	0	N	00	N
98	20240513	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	400	2	3.12	539873200	41224	299.35	12990	13340	12840	16690	8990	12840	13096.09	0.65	0	2191	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1201	49.59	0.72	12	0.45	267.00	18396.00	13700	20240426	-3.36	7600	20230818	74.21	13700	-3.36	20240426	10300	28.54	20240131	13700	-3.36	20240426	7600	74.21	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
99	20240513	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	230	2	1.79	519509300	39681	288.15	12990	13340	12840	16690	8990	12840	13092.14	0.65	0	1710	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1185	48.95	0.71	12	0.44	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
100	20240513	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	250	2	1.95	506386630	38677	280.86	12990	13340	12840	16690	8990	12840	13092.71	0.65	0	938	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1187	49.03	0.71	12	0.43	267.00	18396.00	13700	20240426	-4.45	7600	20230818	72.24	13700	-4.45	20240426	10300	27.09	20240131	13700	-4.45	20240426	7600	72.24	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
101	20240513	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	430	2	3.35	493278870	37678	273.60	12990	13340	12840	16690	8990	12840	13091.96	0.65	0	880	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1203	49.70	0.72	12	0.42	267.00	18396.00	13700	20240426	-3.14	7600	20230818	74.61	13700	-3.14	20240426	10300	28.83	20240131	13700	-3.14	20240426	7600	74.61	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
102	20240513	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	270	2	2.10	313646130	24114	175.11	12990	13240	12840	16690	8990	12840	13006.81	0.65	0	1865	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1189	49.10	0.71	12	0.27	267.00	18396.00	13700	20240426	-4.31	7600	20230818	72.50	13700	-4.31	20240426	10300	27.28	20240131	13700	-4.31	20240426	7600	72.50	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
103	20240513	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	200	2	1.56	251533390	19355	140.55	12990	13240	12840	16690	8990	12840	12995.78	0.65	0	1237	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1182	48.84	0.71	12	0.21	267.00	18396.00	13700	20240426	-4.82	7600	20230818	71.58	13700	-4.82	20240426	10300	26.60	20240131	13700	-4.82	20240426	7600	71.58	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
104	20240513	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	90	2	0.70	176356740	13583	98.63	12990	13240	12840	16690	8990	12840	12983.64	0.65	0	1132	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1172	48.43	0.70	12	0.15	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
105	20240513	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	110	2	0.86	1337930	103	0.75	12990	12990	12950	16690	8990	12840	12989.61	0.65	0	-44	13760	13300	12940	12480	12120	13250	12430	47	3850	500	8730	10	1	9067273	1174	48.50	0.70	12	0.00	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		58554	N	N	0	N	00	N
106	20240510	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	0	3	0.00	176953100	13771	152.10	12840	13400	12580	16690	8990	12840	12849.69	0.68	0	-3301	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1164	48.09	0.70	12	0.15	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
107	20240510	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	-20	5	-0.16	168631530	13122	144.93	12840	13400	12580	16690	8990	12840	12851.05	0.68	0	-3201	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1162	48.01	0.70	12	0.14	267.00	18396.00	13700	20240426	-6.42	7600	20230818	68.68	13700	-6.42	20240426	10300	24.47	20240131	13700	-6.42	20240426	7600	68.68	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
108	20240510	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-30	5	-0.23	151168090	11756	129.84	12840	13400	12580	16690	8990	12840	12858.80	0.68	0	-2212	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1162	47.98	0.70	12	0.13	267.00	18396.00	13700	20240426	-6.50	7600	20230818	68.55	13700	-6.50	20240426	10300	24.37	20240131	13700	-6.50	20240426	7600	68.55	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
109	20240510	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	-50	5	-0.39	143906250	11188	123.57	12840	13400	12580	16690	8990	12840	12862.55	0.68	0	-1934	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1160	47.90	0.70	12	0.12	267.00	18396.00	13700	20240426	-6.64	7600	20230818	68.29	13700	-6.64	20240426	10300	24.17	20240131	13700	-6.64	20240426	7600	68.29	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
110	20240510	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-60	5	-0.47	139789000	10866	120.01	12840	13400	12580	16690	8990	12840	12864.81	0.68	0	-1764	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1159	47.87	0.69	12	0.12	267.00	18396.00	13700	20240426	-6.72	7600	20230818	68.16	13700	-6.72	20240426	10300	24.08	20240131	13700	-6.72	20240426	7600	68.16	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
111	20240510	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	-50	5	-0.39	122716400	9523	105.18	12840	13400	12580	16690	8990	12840	12886.32	0.68	0	-1999	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1160	47.90	0.70	12	0.11	267.00	18396.00	13700	20240426	-6.64	7600	20230818	68.29	13700	-6.64	20240426	10300	24.17	20240131	13700	-6.64	20240426	7600	68.29	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
112	20240510	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	20	2	0.16	96804280	7475	82.56	12840	13400	12600	16690	8990	12840	12950.41	0.68	0	-2033	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1166	48.16	0.70	12	0.08	267.00	18396.00	13700	20240426	-6.13	7600	20230818	69.21	13700	-6.13	20240426	10300	24.85	20240131	13700	-6.13	20240426	7600	69.21	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
113	20240510	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	0	3	0.00	17434090	1358	15.00	12840	12840	12830	16690	8990	12840	12838.06	0.68	0	678	13266	13052	12926	12712	12586	13160	12820	47	3850	500	8730	10	1	9067273	1164	48.09	0.70	12	0.01	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.02	N	101930	500	46 억		62012	N	N	0	N	00	N
114	20240509	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-90	5	-0.70	117137670	9054	54.43	12820	13140	12800	16800	9060	12930	12937.67	0.70	0	-1115	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1164	48.09	0.70	12	0.10	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
115	20240509	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	-80	5	-0.62	108277840	8364	50.28	12820	13140	12800	16800	9060	12930	12945.70	0.70	0	-859	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1165	48.13	0.70	12	0.09	267.00	18396.00	13700	20240426	-6.20	7600	20230818	69.08	13700	-6.20	20240426	10300	24.76	20240131	13700	-6.20	20240426	7600	69.08	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
116	20240509	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	83078580	6404	38.50	12820	13140	12820	16800	9060	12930	12972.92	0.70	0	-130	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1172	48.43	0.70	12	0.07	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
117	20240509	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	78220820	6028	36.24	12820	13140	12820	16800	9060	12930	12976.25	0.70	0	30	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1172	48.43	0.70	12	0.07	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
118	20240509	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	67348410	5189	31.20	12820	13140	12820	16800	9060	12930	12979.07	0.70	0	33	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1172	48.43	0.70	12	0.06	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
119	20240509	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	20	2	0.15	39284280	3016	18.13	12820	13140	12820	16800	9060	12930	13025.29	0.70	0	563	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1174	48.50	0.70	12	0.03	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
120	20240509	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	70	2	0.54	35119280	2695	16.20	12820	13140	12820	16800	9060	12930	13031.27	0.70	0	721	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1179	48.69	0.71	12	0.03	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
121	20240509	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	3915780	305	1.83	12820	13060	12820	16800	9060	12930	12838.62	0.70	0	98	13230	13080	12890	12740	12550	13155	12815	47	3870	500	8790	10	1	9067273	1172	48.43	0.70	12	0.00	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		63111	N	N	0	N	00	N
122	20240508	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	40	2	0.31	214133130	16633	154.99	12770	13040	12700	16750	9030	12890	12873.94	0.62	0	6406	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1172	48.43	0.70	12	0.18	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
123	20240508	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	30	2	0.23	207047880	16086	149.89	12770	13040	12700	16750	9030	12890	12871.31	0.62	0	6190	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1171	48.39	0.70	12	0.18	267.00	18396.00	13700	20240426	-5.69	7600	20230818	70.00	13700	-5.69	20240426	10300	25.44	20240131	13700	-5.69	20240426	7600	70.00	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
124	20240508	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	150	2	1.16	176184790	13706	127.71	12770	13040	12700	16750	9030	12890	12854.57	0.62	0	5558	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1182	48.84	0.71	12	0.15	267.00	18396.00	13700	20240426	-4.82	7600	20230818	71.58	13700	-4.82	20240426	10300	26.60	20240131	13700	-4.82	20240426	7600	71.58	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
125	20240508	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	0	3	0.00	121814490	9505	88.57	12770	12900	12700	16750	9030	12890	12815.83	0.62	0	2287	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1169	48.28	0.70	12	0.10	267.00	18396.00	13700	20240426	-5.91	7600	20230818	69.61	13700	-5.91	20240426	10300	25.15	20240131	13700	-5.91	20240426	7600	69.61	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
126	20240508	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-80	5	-0.62	100922360	7878	73.41	12770	12900	12700	16750	9030	12890	12810.66	0.62	0	1433	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1162	47.98	0.70	12	0.09	267.00	18396.00	13700	20240426	-6.50	7600	20230818	68.55	13700	-6.50	20240426	10300	24.37	20240131	13700	-6.50	20240426	7600	68.55	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
127	20240508	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	-90	5	-0.70	90494290	7064	65.82	12770	12900	12700	16750	9030	12890	12810.63	0.62	0	913	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1161	47.94	0.70	12	0.08	267.00	18396.00	13700	20240426	-6.57	7600	20230818	68.42	13700	-6.57	20240426	10300	24.27	20240131	13700	-6.57	20240426	7600	68.42	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
128	20240508	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-50	5	-0.39	77017380	6013	56.03	12770	12900	12700	16750	9030	12890	12808.48	0.62	0	999	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1164	48.09	0.70	12	0.07	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
129	20240508	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-50	5	-0.39	2445990	191	1.78	12770	12900	12770	16750	9030	12890	12806.23	0.62	0	38	13136	13012	12836	12712	12536	13075	12775	47	3860	500	8760	10	1	9067273	1164	48.09	0.70	12	0.00	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.02	N	101930	500	46 억		56620	N	N	0	N	00	N
130	20240503	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-240	5	-1.83	323061170	25343	222.50	13100	13100	12500	17000	9160	13080	12747.37	0.58	0	4005	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1164	48.09	0.70	12	0.28	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
131	20240503	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	-360	5	-2.75	312529460	24520	215.28	13100	13100	12500	17000	9160	13080	12745.90	0.58	0	4132	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1153	47.64	0.69	12	0.27	267.00	18396.00	13700	20240426	-7.15	7600	20230818	67.37	13700	-7.15	20240426	10300	23.50	20240131	13700	-7.15	20240426	7600	67.37	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
132	20240503	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-300	5	-2.29	289781960	22727	199.53	13100	13100	12500	17000	9160	13080	12750.56	0.58	0	4262	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1159	47.87	0.69	12	0.25	267.00	18396.00	13700	20240426	-6.72	7600	20230818	68.16	13700	-6.72	20240426	10300	24.08	20240131	13700	-6.72	20240426	7600	68.16	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
133	20240503	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	-360	5	-2.75	257491740	20174	177.12	13100	13100	12500	17000	9160	13080	12763.54	0.58	0	3717	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1153	47.64	0.69	12	0.22	267.00	18396.00	13700	20240426	-7.15	7600	20230818	67.37	13700	-7.15	20240426	10300	23.50	20240131	13700	-7.15	20240426	7600	67.37	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
134	20240503	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	-340	5	-2.60	245898130	19267	169.16	13100	13100	12500	17000	9160	13080	12762.66	0.58	0	3343	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1155	47.72	0.69	12	0.21	267.00	18396.00	13700	20240426	-7.01	7600	20230818	67.63	13700	-7.01	20240426	10300	23.69	20240131	13700	-7.01	20240426	7600	67.63	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
135	20240503	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-250	5	-1.91	152534140	11895	104.43	13100	13100	12500	17000	9160	13080	12823.38	0.58	0	3720	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1163	48.05	0.70	12	0.13	267.00	18396.00	13700	20240426	-6.35	7600	20230818	68.82	13700	-6.35	20240426	10300	24.56	20240131	13700	-6.35	20240426	7600	68.82	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
136	20240503	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	-150	5	-1.15	128967830	10065	88.37	13100	13100	12500	17000	9160	13080	12813.50	0.58	0	4462	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1172	48.43	0.70	12	0.11	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		52493	N	N	0	N	00	N
137	20240503	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	-580	5	-4.43	6749530	526	4.62	13100	13100	12500	17000	9160	13080	12831.81	0.58	0	-56	13320	13200	12980	12860	12640	13090	12750	47	3920	500	8890	10	1	9067273	1133	46.82	0.68	12	0.01	267.00	18396.00	13700	20240426	-8.76	7600	20230818	64.47	13700	-8.76	20240426	10300	21.36	20240131	13700	-8.76	20240426	7600	64.47	20230818	0.02	N	101930	500	46 억		52493	Y	N	0	N	00	N
138	20240502	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-20	5	-0.15	147369510	11390	73.61	13100	13100	12760	17030	9170	13100	12938.50	0.58	0	264	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1186	48.99	0.71	12	0.13	267.00	18396.00	13700	20240426	-4.53	7600	20230818	72.11	13700	-4.53	20240426	10300	26.99	20240131	13700	-4.53	20240426	7600	72.11	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
139	20240502	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-130	5	-0.99	137122070	10602	68.52	13100	13100	12760	17030	9170	13100	12933.60	0.58	0	277	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1176	48.58	0.71	12	0.12	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
140	20240502	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-200	5	-1.53	131065470	10135	65.50	13100	13100	12760	17030	9170	13100	12931.97	0.58	0	331	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1170	48.31	0.70	12	0.11	267.00	18396.00	13700	20240426	-5.84	7600	20230818	69.74	13700	-5.84	20240426	10300	25.24	20240131	13700	-5.84	20240426	7600	69.74	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
141	20240502	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-290	5	-2.21	113132000	8734	56.45	13100	13100	12810	17030	9170	13100	12953.06	0.58	0	215	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1162	47.98	0.70	12	0.10	267.00	18396.00	13700	20240426	-6.50	7600	20230818	68.55	13700	-6.50	20240426	10300	24.37	20240131	13700	-6.50	20240426	7600	68.55	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
142	20240502	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	-110	5	-0.84	76011720	5858	37.86	13100	13100	12900	17030	9170	13100	12975.71	0.58	0	747	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1178	48.65	0.71	12	0.06	267.00	18396.00	13700	20240426	-5.18	7600	20230818	70.92	13700	-5.18	20240426	10300	26.12	20240131	13700	-5.18	20240426	7600	70.92	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
143	20240502	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-100	5	-0.76	64778990	4993	32.27	13100	13100	12900	17030	9170	13100	12973.96	0.58	0	755	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1179	48.69	0.71	12	0.06	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
144	20240502	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-100	5	-0.76	49592550	3824	24.71	13100	13100	12900	17030	9170	13100	12968.76	0.58	0	597	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1179	48.69	0.71	12	0.04	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N
145	20240502	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-200	5	-1.53	9713200	750	4.85	13100	13100	12900	17030	9170	13100	12950.93	0.58	0	75	13373	13236	13023	12886	12673	13305	12955	47	3930	500	8900	10	1	9067273	1170	48.31	0.70	12	0.01	267.00	18396.00	13700	20240426	-5.84	7600	20230818	69.74	13700	-5.84	20240426	10300	25.24	20240131	13700	-5.84	20240426	7600	69.74	20230818	0.02	N	101930	500	46 억		52988	N	N	0	N	00	N